Adyen N.V.
- Information
- letzte Umsätze
- kaufen
- verkaufen
115
109
1058,00
| Datum | Uhrzeit | Stückzahl | Auftragsstückzahl | Kurs |
|---|---|---|---|---|
| 20.08.2026 | 14:00:12,413 | 2 | 1 058,00 | |
| 2 | 1 058,00 | |||
| 2 | 1 058,00 | |||
| 20.08.2026 | 13:51:23,497 | 1 | 1 061,00 | |
| 1 | 1 061,00 | |||
| 1 | 1 061,00 | |||
| 20.08.2026 | 13:37:01,292 | 1 | 1 058,80 | |
| 1 | 1 058,80 | |||
| 1 | 1 058,80 | |||
| 20.08.2026 | 13:24:04,705 | 5 | 1 059,60 | |
| 5 | 1 059,60 | |||
| 5 | 1 059,60 | |||
| 20.08.2026 | 13:00:29,061 | 3 | 1 062,80 | |
| 3 | 1 062,80 | |||
| 3 | 1 062,80 | |||
| 20.08.2026 | 12:48:14,333 | 8 | 1 059,60 | |
| 8 | 1 059,60 | |||
| 8 | 1 059,60 | |||
| 20.08.2026 | 12:47:18,382 | 5 | 1 060,00 | |
| 5 | 1 060,00 | |||
| 5 | 1 060,00 | |||
| 20.08.2026 | 12:46:33,343 | 1 | 1 059,40 | |
| 1 | 1 059,40 | |||
| 1 | 1 059,40 | |||
| 20.08.2026 | 12:33:41,829 | 10 | 1 060,00 | |
| 10 | 1 060,00 | |||
| 10 | 1 060,00 | |||
| 20.08.2026 | 12:30:22,951 | 21 | 1 058,40 | |
| 21 | 1 058,40 | |||
| 21 | 1 058,40 | |||
| 20.08.2026 | 12:24:51,779 | 5 | 1 059,20 | |
| 5 | 1 059,20 | |||
| 5 | 1 059,20 | |||
| 20.08.2026 | 12:06:24,713 | 1 | 1 056,00 | |
| 1 | 1 056,00 | |||
| 1 | 1 056,00 | |||
| 20.08.2026 | 12:04:50,876 | 1 | 1 056,20 | |
| 1 | 1 056,20 | |||
| 1 | 1 056,20 | |||
| 20.08.2026 | 12:04:30,926 | 21 | 1 056,60 | |
| 21 | 1 056,60 | |||
| 21 | 1 056,60 | |||
| 20.08.2026 | 11:59:46,542 | 10 | 1 053,60 | |
| 10 | 1 053,60 | |||
| 10 | 1 053,60 | |||
| 20.08.2026 | 11:31:31,795 | 2 | 1 053,60 | |
| 2 | 1 053,60 | |||
| 2 | 1 053,60 | |||
| 20.08.2026 | 11:31:01,722 | 1 | 1 053,80 | |
| 1 | 1 053,80 | |||
| 1 | 1 053,80 | |||
| 20.08.2026 | 11:22:55,438 | 5 | 1 053,60 | |
| 5 | 1 053,60 | |||
| 5 | 1 053,60 | |||
| 20.08.2026 | 11:18:07,515 | 10 | 1 051,80 | |
| 10 | 1 051,80 | |||
| 10 | 1 051,80 | |||
| 20.08.2026 | 11:17:05,818 | 1 | 1 052,20 | |
| 1 | 1 052,20 | |||
| 1 | 1 052,20 | |||
| 20.08.2026 | 11:12:27,171 | 10 | 1 052,40 | |
| 10 | 1 052,40 | |||
| 10 | 1 052,40 | |||
| 20.08.2026 | 11:06:40,963 | 3 | 1 053,60 | |
| 3 | 1 053,60 | |||
| 3 | 1 053,60 | |||
| 20.08.2026 | 11:02:52,268 | 1 | 1 052,60 | |
| 1 | 1 052,60 | |||
| 1 | 1 052,60 | |||
| 20.08.2026 | 11:02:37,322 | 1 | 1 052,80 | |
| 1 | 1 052,80 | |||
| 1 | 1 052,80 | |||
| 20.08.2026 | 11:02:21,916 | 1 | 1 052,40 | |
| 1 | 1 052,40 | |||
| 1 | 1 052,40 | |||
| 20.08.2026 | 11:00:59,349 | 1 | 1 052,20 | |
| 1 | 1 052,20 | |||
| 1 | 1 052,20 | |||
| 20.08.2026 | 11:00:12,380 | 20 | 1 052,40 | |
| 20 | 1 052,40 | |||
| 20 | 1 052,40 | |||
| 20.08.2026 | 10:54:30,160 | 7 | 1 055,00 | |
| 7 | 1 055,00 | |||
| 7 | 1 055,00 | |||
| 20.08.2026 | 10:54:22,688 | 20 | 1 055,00 | |
| 20 | 1 055,00 | |||
| 20 | 1 055,00 | |||
| 20.08.2026 | 10:48:53,364 | 3 | 1 055,00 | |
| 3 | 1 055,00 | |||
| 1 | 1 055,00 | |||
| 2 | 1 055,00 | |||
| 20.08.2026 | 10:47:34,095 | 20 | 1 054,60 | |
| 20 | 1 054,60 | |||
| 20 | 1 054,60 | |||
| 20.08.2026 | 10:47:31,762 | 1 | 1 054,60 | |
| 1 | 1 054,60 | |||
| 1 | 1 054,60 | |||
| 20.08.2026 | 10:36:50,242 | 1 | 1 055,20 | |
| 1 | 1 055,20 | |||
| 1 | 1 055,20 | |||
| 20.08.2026 | 10:33:05,977 | 1 | 1 054,80 | |
| 1 | 1 054,80 | |||
| 1 | 1 054,80 | |||
| 20.08.2026 | 10:32:34,209 | 2 | 1 054,20 | |
| 2 | 1 054,20 | |||
| 2 | 1 054,20 | |||
| 20.08.2026 | 10:32:33,304 | 1 | 1 053,80 | |
| 1 | 1 053,80 | |||
| 1 | 1 053,80 | |||
| 20.08.2026 | 10:31:19,055 | 1 | 1 056,00 | |
| 1 | 1 056,00 | |||
| 1 | 1 056,00 | |||
| 20.08.2026 | 10:29:12,506 | 4 | 1 057,60 | |
| 4 | 1 057,60 | |||
| 4 | 1 057,60 | |||
| 20.08.2026 | 10:26:22,981 | 1 | 1 058,80 | |
| 1 | 1 058,80 | |||
| 1 | 1 058,80 | |||
| 20.08.2026 | 10:25:27,003 | 1 | 1 061,20 | |
| 1 | 1 061,20 | |||
| 1 | 1 061,20 | |||
| 20.08.2026 | 10:24:02,240 | 1 | 1 061,40 | |
| 1 | 1 061,40 | |||
| 1 | 1 061,40 | |||
| 20.08.2026 | 10:23:48,525 | 5 | 1 061,00 | |
| 5 | 1 061,00 | |||
| 5 | 1 061,00 | |||
| 20.08.2026 | 10:19:36,159 | 1 | 1 060,20 | |
| 1 | 1 060,20 | |||
| 1 | 1 060,20 | |||
| 20.08.2026 | 10:18:44,474 | 1 | 1 060,40 | |
| 1 | 1 060,40 | |||
| 1 | 1 060,40 | |||
| 20.08.2026 | 10:15:53,803 | 2 | 1 060,00 | |
| 2 | 1 060,00 | |||
| 2 | 1 060,00 | |||
| 20.08.2026 | 10:04:37,059 | 1 | 1 058,80 | |
| 1 | 1 058,80 | |||
| 1 | 1 058,80 | |||
| 20.08.2026 | 10:04:31,155 | 1 | 1 059,40 | |
| 1 | 1 059,40 | |||
| 1 | 1 059,40 | |||
| 20.08.2026 | 09:49:00,817 | 21 | 1 063,00 | |
| 21 | 1 063,00 | |||
| 21 | 1 063,00 | |||
| 20.08.2026 | 09:45:44,607 | 2 | 1 064,40 | |
| 2 | 1 064,40 | |||
| 2 | 1 064,40 | |||
| 20.08.2026 | 09:44:46,229 | 5 | 1 064,80 | |
| 5 | 1 064,80 | |||
| 5 | 1 064,80 | |||
| 20.08.2026 | 09:44:31,845 | 1 | 1 065,00 | |
| 1 | 1 065,00 | |||
| 1 | 1 065,00 | |||
| 20.08.2026 | 09:40:37,091 | 5 | 1 065,60 | |
| 5 | 1 065,60 | |||
| 5 | 1 065,60 | |||
| 20.08.2026 | 09:39:08,383 | 14 | 1 065,40 | |
| 14 | 1 065,40 | |||
| 14 | 1 065,40 | |||
| 20.08.2026 | 09:36:36,980 | 1 | 1 066,00 | |
| 1 | 1 066,00 | |||
| 1 | 1 066,00 | |||
| 20.08.2026 | 09:36:11,123 | 1 | 1 065,00 | |
| 1 | 1 065,00 | |||
| 1 | 1 065,00 | |||
| 20.08.2026 | 09:35:33,158 | 10 | 1 065,00 | |
| 10 | 1 065,00 | |||
| 10 | 1 065,00 | |||
| 20.08.2026 | 09:30:16,672 | 2 | 1 065,00 | |
| 2 | 1 065,00 | |||
| 2 | 1 065,00 | |||
| 20.08.2026 | 09:28:39,824 | 1 | 1 066,60 | |
| 1 | 1 066,60 | |||
| 1 | 1 066,60 | |||
| 20.08.2026 | 09:25:37,079 | 1 | 1 064,80 | |
| 1 | 1 064,80 | |||
| 1 | 1 064,80 | |||
| 20.08.2026 | 09:25:21,461 | 1 | 1 064,20 | |
| 1 | 1 064,20 | |||
| 1 | 1 064,20 | |||
| 20.08.2026 | 09:23:54,487 | 2 | 1 065,00 | |
| 2 | 1 065,00 | |||
| 2 | 1 065,00 | |||
| 20.08.2026 | 09:21:57,041 | 8 | 1 064,00 | |
| 8 | 1 064,00 | |||
| 8 | 1 064,00 | |||
| 20.08.2026 | 09:19:00,810 | 1 | 1 062,20 | |
| 1 | 1 062,20 | |||
| 1 | 1 062,20 | |||
| 20.08.2026 | 09:17:53,778 | 1 | 1 060,80 | |
| 1 | 1 060,80 | |||
| 1 | 1 060,80 | |||
| 20.08.2026 | 09:16:25,565 | 2 | 1 061,40 | |
| 2 | 1 061,40 | |||
| 2 | 1 061,40 | |||
| 20.08.2026 | 09:06:39,093 | 20 | 1 056,80 | |
| 20 | 1 056,80 | |||
| 20 | 1 056,80 | |||
| 20.08.2026 | 09:05:04,769 | 1 | 1 056,80 | |
| 1 | 1 056,80 | |||
| 1 | 1 056,80 | |||
| 20.08.2026 | 09:04:52,264 | 1 | 1 055,20 | |
| 1 | 1 055,20 | |||
| 1 | 1 055,20 | |||
| 20.08.2026 | 09:01:49,546 | 1 | 1 058,00 | |
| 1 | 1 058,00 | |||
| 1 | 1 058,00 | |||
| 20.08.2026 | 09:01:08,427 | 4 | 1 058,40 | |
| 4 | 1 058,40 | |||
| 4 | 1 058,40 | |||
| 20.08.2026 | 09:00:27,804 | 2 | 1 056,00 | |
| 2 | 1 056,00 | |||
| 2 | 1 056,00 | |||
| 20.08.2026 | 08:54:59,960 | 3 | 1 057,20 | |
| 3 | 1 057,20 | |||
| 3 | 1 057,20 | |||
| 20.08.2026 | 08:53:06,311 | 1 | 1 060,40 | |
| 1 | 1 060,40 | |||
| 1 | 1 060,40 | |||
| 20.08.2026 | 08:52:46,816 | 1 | 1 057,40 | |
| 1 | 1 057,40 | |||
| 1 | 1 057,40 | |||
| 20.08.2026 | 08:52:36,620 | 1 | 1 060,40 | |
| 1 | 1 060,40 | |||
| 1 | 1 060,40 | |||
| 20.08.2026 | 08:52:24,030 | 1 | 1 057,40 | |
| 1 | 1 057,40 | |||
| 1 | 1 057,40 | |||
| 20.08.2026 | 08:51:01,314 | 1 | 1 057,60 | |
| 1 | 1 057,60 | |||
| 1 | 1 057,60 | |||
| 20.08.2026 | 08:49:27,584 | 2 | 1 060,60 | |
| 2 | 1 060,60 | |||
| 2 | 1 060,60 | |||
| 20.08.2026 | 08:48:36,689 | 1 | 1 057,40 | |
| 1 | 1 057,40 | |||
| 1 | 1 057,40 | |||
| 20.08.2026 | 08:46:37,668 | 1 | 1 057,40 | |
| 1 | 1 057,40 | |||
| 1 | 1 057,40 | |||
| 20.08.2026 | 08:46:27,248 | 10 | 1 060,00 | |
| 10 | 1 060,00 | |||
| 10 | 1 060,00 | |||
| 20.08.2026 | 08:43:44,313 | 2 | 1 062,80 | |
| 2 | 1 062,80 | |||
| 2 | 1 062,80 | |||
| 20.08.2026 | 08:41:08,632 | 1 | 1 062,60 | |
| 1 | 1 062,60 | |||
| 1 | 1 062,60 | |||
| 20.08.2026 | 08:33:57,552 | 1 | 1 059,60 | |
| 1 | 1 059,60 | |||
| 1 | 1 059,60 | |||
| 20.08.2026 | 08:33:22,963 | 1 | 1 059,60 | |
| 1 | 1 059,60 | |||
| 1 | 1 059,60 | |||
| 20.08.2026 | 08:29:57,966 | 10 | 1 061,80 | |
| 10 | 1 061,80 | |||
| 10 | 1 061,80 | |||
| 20.08.2026 | 08:29:55,257 | 2 | 1 061,80 | |
| 2 | 1 061,80 | |||
| 2 | 1 061,80 | |||
| 20.08.2026 | 08:29:35,367 | 1 | 1 064,80 | |
| 1 | 1 064,80 | |||
| 1 | 1 064,80 | |||
| 20.08.2026 | 08:29:07,923 | 2 | 1 062,20 | |
| 2 | 1 062,20 | |||
| 2 | 1 062,20 | |||
| 20.08.2026 | 08:28:54,287 | 2 | 1 062,00 | |
| 2 | 1 062,00 | |||
| 2 | 1 062,00 | |||
| 20.08.2026 | 08:15:56,961 | 1 | 1 061,80 | |
| 1 | 1 061,80 | |||
| 1 | 1 061,80 | |||
| 20.08.2026 | 08:14:31,416 | 1 | 1 062,00 | |
| 1 | 1 062,00 | |||
| 1 | 1 062,00 | |||
| 20.08.2026 | 08:12:52,915 | 2 | 1 062,00 | |
| 2 | 1 062,00 | |||
| 2 | 1 062,00 | |||
| 20.08.2026 | 08:04:30,582 | 10 | 1 063,40 | |
| 10 | 1 063,40 | |||
| 10 | 1 063,40 | |||
| 20.08.2026 | 08:03:36,232 | 1 | 1 066,20 | |
| 1 | 1 066,20 | |||
| 1 | 1 066,20 | |||
| 20.08.2026 | 08:03:05,206 | 1 | 1 063,40 | |
| 1 | 1 063,40 | |||
| 1 | 1 063,40 | |||
| 20.08.2026 | 08:03:04,850 | 5 | 1 066,40 | |
| 5 | 1 066,40 | |||
| 2 | 1 066,40 | |||
| 1 | 1 066,40 | |||
| 2 | 1 066,40 | |||
| 20.08.2026 | 08:01:14,496 | 10 | 1 061,80 | |
| 10 | 1 061,80 | |||
| 10 | 1 061,80 | |||
| 20.08.2026 | 08:01:14,420 | 1 | 1 061,80 | |
| 1 | 1 061,80 | |||
| 1 | 1 061,80 | |||
| 20.08.2026 | 08:00:37,735 | 7 | 1 059,80 | |
| 7 | 1 059,80 | |||
| 7 | 1 059,80 | |||
| 20.08.2026 | 08:00:34,405 | 1 | 1 059,80 | |
| 1 | 1 059,80 | |||
| 1 | 1 059,80 | |||
| 20.08.2026 | 08:00:17,912 | 1 | 1 056,60 | |
| 1 | 1 056,60 | |||
| 1 | 1 056,60 | |||
| 20.08.2026 | 08:00:11,038 | 1 | 1 059,60 | |
| 1 | 1 059,60 | |||
| 1 | 1 059,60 | |||
| 20.08.2026 | 08:00:10,841 | 3 | 1 059,60 | |
| 3 | 1 059,60 | |||
| 3 | 1 059,60 | |||
| 20.08.2026 | 08:00:10,083 | 1 | 1 059,60 | |
| 1 | 1 059,60 | |||
| 1 | 1 059,60 | |||
| 20.08.2026 | 08:00:04,074 | 1 | 1 056,60 | |
| 1 | 1 056,60 | |||
| 1 | 1 056,60 | |||
| 20.08.2026 | 07:47:36,479 | 10 | 1 058,00 | |
| 2 | 1 058,00 | |||
| 8 | 1 058,00 | |||
| 10 | 1 058,00 | |||
| 20.08.2026 | 07:36:48,229 | 2 | 1 058,00 | |
| 2 | 1 058,00 | |||
| 2 | 1 058,00 | |||
| 20.08.2026 | 07:30:12,746 | 10 | 1 058,00 | |
| 2 | 1 058,00 | |||
| 8 | 1 058,00 | |||
| 10 | 1 058,00 |
Copyright © 2026 Tradegate Exchange GmbH
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Bitte beachten Sie das Regelwerk
DAX®, MDAX®, TecDAX® und SDAX® sind eingetragene Markenzeichen der ISS STOXX Index GmbH
EURO STOXX®-Werte bezeichnet Werte der Marke „EURO STOXX“ der STOXX Limited und/oder ihrer Lizenzgeber
TRADEGATE® ist eine eingetragene Marke der Tradegate AG
Kurse in EUR; Fremdwährungsanleihen in der jeweiligen Währung
Zeitangaben in CEST (UTC+2)
Apps
Top 5 Umsatz
-
Moderna Inc.
Bid: 138,02 / Ask: 138,14
Umsatz: 34 159 TEUR -
Rheinmetall AG
Bid: 1 169,00
Ask: 1 169,60
Umsatz: 21 495 TEUR -
BioNTech SE (ADRs)
Bid: 95,00 / Ask: 95,10
Umsatz: 15 725 TEUR -
SK Hynix Inc. GDRs
Bid: 1 020,00
Ask: 1 030,00
Umsatz: 14 402 TEUR -
Infineon Technologies AG
Bid: 54,67 / Ask: 54,68
Umsatz: 11 273 TEUR
Realtime Quotes
Letzte Aktualisierung:
20.08.2026 @ 14:00:58
Letzte Aktualisierung:
20.08.2026 @ 14:00:58